Deutsche Märkte geschlossen

Carrefour SA (CA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,22+0,20 (+1,43%)
Börsenschluss: 05:38PM CEST
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202214,1514,4714,0814,2214,222.557.785
29. Sept. 202214,7414,7713,8514,0214,024.268.367
28. Sept. 202214,8015,0414,6514,8414,842.271.619
27. Sept. 202214,7415,0114,6114,8314,833.233.277
26. Sept. 202214,7314,8014,4814,6314,632.108.759
23. Sept. 202215,5615,5714,7814,8114,813.218.269
22. Sept. 202215,4715,6415,4415,5815,581.649.718
21. Sept. 202215,9016,0915,5215,5915,592.511.232
20. Sept. 202216,3116,4215,9415,9615,961.837.938
19. Sept. 202216,3616,4316,1616,3116,311.341.875
16. Sept. 202216,3016,4116,1816,4116,414.033.300
15. Sept. 202216,6616,7216,3016,3016,301.637.580
14. Sept. 202216,7616,8616,6116,6616,661.704.913
13. Sept. 202216,9117,1316,7616,9216,922.067.577
12. Sept. 202216,5516,9116,4916,8816,881.686.797
09. Sept. 202216,2516,6016,2116,5116,511.438.103
08. Sept. 202216,2816,5616,1416,2416,241.840.661
07. Sept. 202216,3116,3715,7216,1416,142.991.644
06. Sept. 202216,3316,4916,2516,4016,401.616.230
05. Sept. 202216,3716,4616,2516,3616,361.751.591
02. Sept. 202216,4816,6016,3316,5616,561.720.752
01. Sept. 202216,5616,6616,3616,5316,531.470.075
31. Aug. 202216,4416,7116,3216,6416,643.349.080
30. Aug. 202216,5916,7216,4216,4616,462.038.481
29. Aug. 202216,8317,0216,6616,9216,921.173.855
26. Aug. 202217,1017,1916,8316,9016,901.476.096
25. Aug. 202217,0217,1416,9217,0617,061.381.467
24. Aug. 202217,0517,1016,9316,9516,95988.075
23. Aug. 202217,1717,2116,9817,0817,081.334.848
22. Aug. 202217,3217,3617,0117,2517,251.370.554
19. Aug. 202217,4017,4917,2317,4117,411.252.158
18. Aug. 202217,2517,5017,1317,3817,381.819.389
17. Aug. 202217,3217,4017,1117,3017,301.547.147
16. Aug. 202217,2617,3617,1317,3017,301.257.703
15. Aug. 202217,0517,1717,0017,1717,17892.103
12. Aug. 202217,0817,2417,0017,0017,001.286.465
11. Aug. 202216,9117,1416,8517,1117,111.837.168
10. Aug. 202216,6417,0416,6416,9116,912.362.962
09. Aug. 202216,5416,6816,4716,6416,641.540.079
08. Aug. 202216,5416,6516,5016,5616,561.624.742
05. Aug. 202216,2416,5116,2316,4816,482.589.336
04. Aug. 202216,4316,5316,1916,2316,232.009.835
03. Aug. 202216,3916,5016,0416,4716,471.958.072
02. Aug. 202216,2116,5416,1016,4616,462.279.866
01. Aug. 202216,6516,8016,1516,2216,222.545.530
29. Juli 202216,9316,9716,5216,6416,643.079.719
28. Juli 202217,0117,2216,5016,7716,773.211.674
27. Juli 202216,8917,3216,8517,1917,192.297.565
26. Juli 202216,6816,9516,4916,8516,852.389.999
25. Juli 202216,7917,1416,7716,9716,971.761.446
22. Juli 202216,9917,1316,8216,8616,861.855.197
21. Juli 202217,0017,1916,9017,0117,011.130.205
20. Juli 202217,5017,5717,0717,1017,102.172.220
19. Juli 202216,7517,0616,7316,9916,991.328.553
18. Juli 202216,5116,8716,4116,8316,831.646.430
15. Juli 202216,4716,6116,3816,4116,412.177.006
14. Juli 202216,6716,7116,3316,3916,391.518.766
13. Juli 202216,9116,9316,6116,7116,711.419.562
12. Juli 202216,9916,9916,7116,9916,991.679.451
11. Juli 202217,0117,0316,7516,9616,961.422.023
08. Juli 202216,8117,1716,6317,1717,171.970.425
07. Juli 202216,9216,9816,7016,7516,751.653.787
06. Juli 202216,7017,0416,6916,7816,781.642.723
05. Juli 202217,1817,1816,5716,5916,591.596.911
04. Juli 202217,0917,2817,0517,1517,151.105.775
01. Juli 202216,8817,0816,7816,9416,941.549.878
30. Juni 202216,9517,0016,6216,8916,892.387.322
29. Juni 202217,1917,2717,0217,0917,091.403.055
28. Juni 202217,2717,5017,1317,2517,251.670.369
27. Juni 202217,0817,1617,0017,0917,091.437.377
24. Juni 202216,5717,1616,5517,0817,082.524.442
23. Juni 202216,9117,0216,3316,5016,503.296.763
22. Juni 202217,8818,0616,9816,9816,984.534.547
21. Juni 202218,6218,6418,2718,2918,291.578.133
20. Juni 202218,3118,6918,3118,6318,631.238.364
17. Juni 202218,6218,6718,2718,2818,284.879.557
16. Juni 202218,6518,7418,4018,6418,641.351.428
15. Juni 202218,8619,0618,6618,7118,712.148.588
14. Juni 202218,5218,8318,5118,7618,762.965.647
13. Juni 202218,3318,4918,2618,4818,482.206.606
10. Juni 202218,6318,7618,2618,3418,342.611.564
09. Juni 202218,9018,9618,5018,6518,652.454.935
08. Juni 202219,0419,1118,7218,9018,901.942.971
07. Juni 202219,1419,3219,0419,1519,153.089.201
07. Juni 20220.52 Dividende
06. Juni 202219,7519,8319,5019,6219,102.152.150
03. Juni 202219,6819,8619,4219,7019,182.009.018
02. Juni 202219,3419,6119,2819,6119,102.338.004
01. Juni 202219,1419,3619,0819,3018,782.409.901
31. Mai 202219,0319,0318,6719,0318,539.838.854
30. Mai 202219,1119,1918,9619,0518,551.899.525
27. Mai 202219,3119,3319,0519,1018,601.592.567
26. Mai 202219,2219,3419,1219,2818,771.484.908
25. Mai 202219,1919,3219,0219,1618,651.407.770
24. Mai 202219,3519,4119,0319,1518,642.785.237
23. Mai 202219,1219,4018,9519,3618,852.827.339
20. Mai 202219,4019,4918,7519,1018,605.727.497
19. Mai 202219,8720,0119,2619,4618,946.038.528
18. Mai 202221,0221,2220,0620,1019,575.975.898
17. Mai 202221,2721,3720,8821,0320,473.665.234
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...